Pihlajalinna Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	16.150	16.400	16.150	16.400	15.724	829
2025-08-15	16.250	16.250	16.100	16.150	15.484	4,093
2025-08-14	16.200	16.250	16.100	16.100	15.436	3,258
2025-08-13	16.100	16.100	15.950	16.000	15.340	101
2025-08-12	15.850	16.150	15.850	15.950	15.292	318
2025-08-11	15.600	15.750	15.600	15.750	15.100	833
2025-08-08	15.650	15.650	15.450	15.600	14.957	249
2025-08-07	15.800	15.800	15.500	15.500	14.861	697
2025-08-06	16.050	16.050	15.850	15.850	15.196	1,263
2025-08-05	16.150	16.150	15.850	15.950	15.292	632
2025-08-04	16.125	16.150	15.900	15.950	15.292	194
2025-08-01	16.400	16.400	16.025	16.025	15.364	2,579
2025-07-31	16.450	16.450	16.400	16.450	15.772	262
2025-07-30	16.150	16.500	16.150	16.450	15.772	3,365
2025-07-29	16.000	16.400	16.000	16.400	15.724	636
2025-07-28	16.250	16.300	16.150	16.150	15.484	1,566
2025-07-25	15.700	16.275	15.700	16.150	15.484	2,778
2025-07-24	16.050	16.300	15.800	15.800	15.148	13,642
2025-07-23	15.100	15.200	15.100	15.100	14.477	657
2025-07-22	15.025	15.250	15.025	15.200	14.573	707
2025-07-21	15.250	15.350	15.100	15.300	14.669	3,489
2025-07-18	15.600	15.600	14.950	15.000	14.381	3,397
2025-07-17	15.900	15.900	15.700	15.800	15.148	12,238
2025-07-16	16.250	16.400	16.100	16.200	15.532	19,592
2025-07-15	16.300	16.300	16.050	16.200	15.532	3,610
2025-07-14	16.050	16.200	16.050	16.150	15.484	2,577
2025-07-11	16.250	16.350	16.150	16.150	15.484	11,689
2025-07-10	16.300	16.300	15.950	16.000	15.340	3,036
2025-07-09	16.350	16.350	16.250	16.300	15.628	671
2025-07-08	16.250	16.300	16.050	16.150	15.484	4,090
2025-07-07	16.100	16.250	15.975	16.250	15.580	2,241
2025-07-04	15.950	16.000	15.850	16.000	15.340	1,617
2025-07-03	15.800	16.000	15.800	15.900	15.244	3,344
2025-07-02	15.750	15.750	15.600	15.600	14.957	830
2025-07-01	15.600	15.600	15.450	15.550	14.909	545
2025-06-30	15.525	15.550	15.500	15.550	14.909	592
2025-06-27	15.500	15.600	15.400	15.400	14.765	476
2025-06-26	15.500	15.500	15.450	15.500	14.861	69
2025-06-25	15.500	15.500	15.250	15.450	14.813	2,138
2025-06-24	15.300	15.450	15.200	15.400	14.765	1,240
2025-06-23	14.900	15.100	14.850	15.100	14.477	3,566
2025-06-19	15.050	15.150	15.000	15.000	14.381	833
2025-06-18	14.950	15.000	14.900	15.000	14.381	641
2025-06-17	14.700	14.825	14.700	14.800	14.190	1,132
2025-06-16	14.350	14.750	14.350	14.700	14.094	1,294
2025-06-13	14.300	14.300	14.200	14.200	13.614	1,799
2025-06-12	14.250	14.400	14.200	14.200	13.614	1,235
2025-06-11	14.300	14.400	14.250	14.300	13.710	319
2025-06-10	14.575	14.600	14.500	14.500	13.902	886
2025-06-09	14.700	14.700	14.650	14.650	14.046	2,117
2025-06-06	14.900	14.900	14.900	14.900	14.285	5
2025-06-05	14.700	14.700	14.600	14.650	14.046	2,802
2025-06-04	14.700	14.700	14.550	14.650	14.046	1,006
2025-06-03	14.400	14.800	14.400	14.800	14.190	497
2025-06-02	14.650	14.750	14.500	14.600	13.998	1,130
2025-05-30	14.850	14.850	14.400	14.400	13.806	766
2025-05-28	15.000	15.000	14.900	15.000	14.381	1,161
2025-05-27	15.000	15.000	15.000	15.000	14.381	236
2025-05-23	14.950	15.000	14.800	15.000	14.381	1,649
2025-05-22	15.000	15.000	14.800	14.850	14.238	2,063

← NewerPage 6 of 16 · 918 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.5300 EUR
2025-04-25	0.3800 EUR
2024-04-11	0.0700 EUR
2022-04-14	0.3000 EUR
2021-04-16	0.2000 EUR
2019-04-05	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.